Fabasoft AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	16.750	16.800	16.750	16.800	16.083	28
2025-05-13	16.400	16.700	16.400	16.700	15.987	5
2025-05-12	16.450	16.450	16.350	16.350	15.652	219
2025-05-09	16.300	16.300	16.300	16.300	15.604	47
2025-05-08	16.300	16.300	16.300	16.300	15.604	4
2025-05-07	16.400	16.400	16.250	16.250	15.556	47
2025-05-06	16.825	16.825	16.125	16.550	15.844	573
2025-05-02	17.300	17.300	17.300	17.300	16.562	2
2025-04-30	16.700	17.150	16.700	17.150	16.418	205
2025-04-29	16.550	16.800	16.550	16.800	16.083	301
2025-04-28	16.450	16.450	16.450	16.450	15.748	55
2025-04-25	16.150	16.150	16.100	16.100	15.413	137
2025-04-24	15.950	16.175	15.950	16.175	15.485	157
2025-04-22	15.650	15.650	15.650	15.650	14.982	1
2025-04-17	15.600	15.600	15.600	15.600	14.934	3
2025-04-16	15.700	15.700	15.600	15.600	14.934	406
2025-04-15	16.200	16.200	16.000	16.000	15.317	591
2025-04-11	16.400	16.400	15.900	15.900	15.221	324
2025-04-10	16.450	16.500	16.450	16.500	15.796	700
2025-04-09	15.850	15.950	15.800	15.950	15.269	110
2025-04-08	16.000	16.000	15.850	15.950	15.269	474
2025-04-07	15.600	15.600	15.600	15.600	14.934	112
2025-04-04	16.300	16.300	16.200	16.200	15.509	280
2025-04-03	16.600	16.600	16.400	16.500	15.796	48
2025-04-02	16.450	16.600	16.450	16.600	15.891	386
2025-04-01	16.400	16.650	16.400	16.400	15.700	440
2025-03-31	16.450	16.700	16.375	16.550	15.844	31
2025-03-28	17.400	17.400	16.900	16.900	16.179	364
2025-03-27	17.300	17.300	17.300	17.300	16.562	15
2025-03-26	17.100	17.950	16.450	17.300	16.562	930
2025-03-25	18.200	18.200	17.850	17.850	17.088	510
2025-03-24	18.150	18.150	18.150	18.150	17.375	46
2025-03-21	18.150	18.150	18.150	18.150	17.375	6
2025-03-20	18.100	18.100	18.100	18.100	17.327	41
2025-03-19	18.200	18.350	18.150	18.350	17.567	193
2025-03-18	18.450	18.450	17.850	17.850	17.088	640
2025-03-17	18.200	18.200	17.700	17.700	16.945	213
2025-03-14	18.100	18.150	18.100	18.150	17.375	328
2025-03-13	17.850	17.850	17.850	17.850	17.088	38
2025-03-12	18.100	18.150	17.900	17.900	17.136	142
2025-03-11	18.600	18.600	18.100	18.100	17.327	1,739
2025-03-10	18.600	18.600	18.600	18.600	17.806	50
2025-03-07	18.900	18.950	18.250	18.250	17.471	688
2025-03-06	18.550	19.300	18.350	19.200	18.381	1,477
2025-03-05	18.100	18.100	17.700	18.000	17.232	385
2025-03-04	17.550	18.150	17.550	17.700	16.945	545
2025-03-03	17.550	17.700	17.550	17.700	16.945	151
2025-02-28	17.500	17.500	17.450	17.450	16.705	83
2025-02-27	17.400	17.450	17.250	17.350	16.609	322
2025-02-26	17.300	17.300	17.300	17.300	16.562	8
2025-02-25	16.950	17.400	16.950	17.400	16.657	431
2025-02-24	17.250	17.250	17.250	17.250	16.514	90
2025-02-21	17.500	17.500	17.100	17.150	16.418	368
2025-02-20	17.050	17.450	17.050	17.450	16.705	473
2025-02-19	17.350	17.350	17.350	17.350	16.609	15
2025-02-17	17.650	17.650	17.650	17.650	16.897	1
2025-02-14	18.050	18.060	17.950	18.000	17.232	131
2025-02-13	17.750	17.850	17.750	17.850	17.088	500
2025-02-12	18.050	18.050	17.850	17.850	17.088	5
2025-02-07	17.600	17.600	17.600	17.600	16.849	180

← NewerPage 5 of 15 · 861 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.5000 EUR
2025-07-14	0.1000 EUR
2024-07-05	0.1000 EUR
2023-07-06	0.3000 EUR
2022-07-07	0.7500 EUR
2021-07-08	0.8500 EUR
2020-07-02	0.6500 EUR
2019-07-04	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.